Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canada Rare Earth Corp (TSV: LL )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 0.0500 0.0500 0.0450 0.0450 26,000 -0.01(-10.00%)
May 30, 2013 0.0500 0.0500 0.0500 0.0500 33,500 -0.01(-16.67%)
May 29, 2013 0.0600 0.0600 0.0600 0.0600 500 +0.01(+20.00%)
May 28, 2013 0.0550 0.0550 0.0500 0.0500 25,000 -0.00(-9.09%)
May 27, 2013 0.0550 0.0550 0.0550 0.0550 40,000 +0.00(+0.00%)
May 24, 2013 0.0600 0.0600 0.0550 0.0550 25,500 +0.00(+0.00%)
May 23, 2013 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+0.00%)
May 22, 2013 0.0550 0.0550 0.0550 0.0550 19,500 +0.00(+0.00%)
May 21, 2013 0.0550 0.0550 0.0550 0.0550 26,000 +0.00(+0.00%)
May 17, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 16, 2013 0.0600 0.0600 0.0550 0.0550 22,500 -0.00(-8.33%)
May 15, 2013 0.0600 0.0600 0.0600 0.0600 7,000 +0.00(+0.00%)
May 13, 2013 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+9.09%)
May 10, 2013 0.0600 0.0600 0.0550 0.0550 5,600 +0.00(+0.00%)
May 09, 2013 0.0550 0.0550 0.0550 0.0550 2,300 -0.00(-8.33%)
May 08, 2013 0.0600 0.0600 0.0600 0.0600 180 -0.01(-7.69%)
May 07, 2013 0.0600 0.0650 0.0600 0.0650 30,000 +0.01(+18.18%)
May 06, 2013 0.0550 0.0600 0.0550 0.0550 68,000 +0.00(+0.00%)
May 03, 2013 0.0500 0.0550 0.0500 0.0550 18,000 +0.00(+10.00%)
May 02, 2013 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
May 01, 2013 0.0550 0.0550 0.0500 0.0500 226,000 -0.01(-16.67%)
Apr 30, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 29, 2013 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Apr 26, 2013 0.0600 0.0600 0.0550 0.0600 21,000 +0.00(+9.09%)
Apr 25, 2013 0.0550 0.0550 0.0550 0.0550 2,916 +0.00(+0.00%)
Apr 24, 2013 0.0550 0.0550 0.0550 0.0550 1,928 -0.00(-8.33%)
Apr 23, 2013 0.0600 0.0600 0.0600 0.0600 50,000 -0.01(-7.69%)
Apr 22, 2013 0.0600 0.0650 0.0600 0.0650 32,450 +0.01(+18.18%)
Apr 19, 2013 0.0550 0.0600 0.0550 0.0550 107,000 -0.01(-15.38%)
Apr 18, 2013 0.0650 0.0650 0.0650 0.0650 50,000 -0.01(-7.14%)
Apr 17, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 16, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 15, 2013 0.0550 0.0700 0.0550 0.0700 126,000 +0.02(+40.00%)
Apr 12, 2013 0.0550 0.0550 0.0500 0.0500 4,000 -0.01(-16.67%)
Apr 11, 2013 0.0600 0.0600 0.0550 0.0600 52,800 +0.00(+9.09%)
Apr 10, 2013 0.0600 0.0600 0.0550 0.0550 48,000 -0.00(-8.33%)
Apr 09, 2013 0.0550 0.0600 0.0550 0.0600 10,000 +0.00(+9.09%)
Apr 08, 2013 0.0650 0.0650 0.0550 0.0550 56,000 -0.01(-15.38%)
Apr 05, 2013 0.0800 0.0800 0.0650 0.0650 255,250 +0.00(+0.00%)
Apr 04, 2013 0.0650 0.0650 0.0650 0.0650 20,000 -0.01(-7.14%)
Apr 03, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 02, 2013 0.0700 0.0700 0.0700 0.0700 19,000 +0.00(+0.00%)
Apr 01, 2013 0.0700 0.0700 0.0700 0.0700 3,500 -0.00(-6.67%)
Mar 28, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 27, 2013 0.0750 0.0750 0.0750 0.0750 13,500 +0.00(+0.00%)
Mar 26, 2013 0.0900 0.0900 0.0750 0.0750 3,500 -0.01(-16.67%)
Mar 25, 2013 0.0750 0.0900 0.0750 0.0900 30,537 +0.01(+12.50%)
Mar 22, 2013 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+6.67%)
Mar 21, 2013 0.0750 0.0750 0.0750 0.0750 133,000 +0.00(+0.00%)
Mar 20, 2013 0.0750 0.0750 0.0750 0.0750 165,725 +0.00(+0.00%)
Mar 19, 2013 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Mar 18, 2013 0.0750 0.0750 0.0750 0.0750 11,300 -0.01(-16.67%)
Mar 15, 2013 0.0750 0.0900 0.0750 0.0900 57,492 +0.02(+28.57%)
Mar 14, 2013 0.0700 0.0700 0.0700 0.0700 1,750 +0.01(+7.69%)
Mar 13, 2013 0.0650 0.0750 0.0600 0.0650 18,400 -0.01(-13.33%)
Mar 12, 2013 0.0700 0.0750 0.0700 0.0750 44,000 +0.00(+0.00%)
Mar 11, 2013 0.0750 0.0750 0.0750 0.0750 117,000 -0.01(-6.25%)
Mar 08, 2013 0.0800 0.0800 0.0800 0.0800 44,000 +0.00(+0.00%)
Mar 07, 2013 0.0800 0.0800 0.0800 0.0800 229,100 +0.00(+0.00%)
Mar 06, 2013 0.0850 0.0850 0.0800 0.0800 213,000 -0.01(-5.88%)
Mar 05, 2013 0.0850 0.0850 0.0850 0.0850 87,000 +0.00(+0.00%)
Mar 04, 2013 0.0850 0.0850 0.0850 0.0850 60,103 -0.01(-10.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.